Tradeweb Markets Inc. (TW)
NASDAQ: TW
· Real-Time Price · USD
119.09
-4.30 (-3.48%)
At close: Sep 05, 2025, 3:59 PM
118.10
-0.83%
After-hours: Sep 05, 2025, 05:32 PM EDT
TW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 120.55 | 121.78 | 117.26 | 119.09 | 119.09 | -3.48% | 3,233,623 |
| Sep 4, 2025 | 126.90 | 127.12 | 122.65 | 123.39 | 123.39 | -2.69% | 1,791,919 |
| Sep 3, 2025 | 124.68 | 127.02 | 123.94 | 126.80 | 126.80 | 1.46% | 1,742,500 |
| Sep 2, 2025 | 123.23 | 125.01 | 121.44 | 124.98 | 124.98 | 1.31% | 1,855,998 |
| Aug 29, 2025 | 123.91 | 125.07 | 123.22 | 123.36 | 123.24 | -0.56% | 1,118,500 |
| Aug 28, 2025 | 126.25 | 126.29 | 123.82 | 124.06 | 123.94 | -1.60% | 1,525,700 |
| Aug 27, 2025 | 126.36 | 127.34 | 125.98 | 126.08 | 125.96 | -0.54% | 1,165,041 |
| Aug 26, 2025 | 126.33 | 127.78 | 126.14 | 126.77 | 126.65 | 0.44% | 1,282,841 |
| Aug 25, 2025 | 128.30 | 128.71 | 126.15 | 126.21 | 126.09 | -1.39% | 1,085,651 |
| Aug 22, 2025 | 130.11 | 131.04 | 127.67 | 127.99 | 127.87 | -1.13% | 1,790,600 |
| Aug 21, 2025 | 130.24 | 130.65 | 128.38 | 129.45 | 129.32 | -0.74% | 764,597 |
| Aug 20, 2025 | 128.25 | 130.72 | 127.39 | 130.41 | 130.28 | 1.87% | 1,259,835 |
| Aug 19, 2025 | 128.35 | 128.74 | 127.13 | 128.02 | 127.90 | -0.57% | 1,176,449 |
| Aug 18, 2025 | 130.02 | 131.10 | 128.55 | 128.76 | 128.63 | -1.11% | 848,900 |
| Aug 15, 2025 | 130.12 | 132.03 | 129.86 | 130.20 | 130.07 | -0.27% | 1,000,345 |
| Aug 14, 2025 | 131.08 | 132.13 | 129.00 | 130.55 | 130.42 | -0.10% | 1,053,145 |
| Aug 13, 2025 | 131.29 | 131.59 | 129.97 | 130.68 | 130.55 | -0.32% | 961,200 |
| Aug 12, 2025 | 135.58 | 135.58 | 130.20 | 131.10 | 130.97 | -2.78% | 1,411,899 |
| Aug 11, 2025 | 135.48 | 136.94 | 134.74 | 134.85 | 134.72 | -0.44% | 1,075,015 |
| Aug 8, 2025 | 137.61 | 138.71 | 133.96 | 135.44 | 135.31 | -2.07% | 975,340 |